Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	14.12	14.36	14.04	14.22	112,169	+0.03(+0.21%)
Nov 29, 2006	14.16	14.29	14.16	14.19	22,884	+0.07(+0.50%)
Nov 28, 2006	13.98	14.14	13.79	14.12	18,310	+0.12(+0.87%)
Nov 27, 2006	14.12	14.33	13.99	14.00	96,223	-0.20(-1.43%)
Nov 24, 2006	14.14	14.20	14.06	14.20	8,829	-0.05(-0.35%)
Nov 22, 2006	14.43	14.43	14.25	14.25	15,302	-0.25(-1.75%)
Nov 21, 2006	14.55	14.55	14.41	14.51	27,878	-0.06(-0.38%)
Nov 20, 2006	14.31	14.56	14.25	14.56	36,166	+0.26(+1.80%)
Nov 17, 2006	14.19	14.33	14.19	14.31	29,780	+0.03(+0.18%)
Nov 16, 2006	14.18	14.28	14.10	14.28	78,159	+0.09(+0.64%)
Nov 15, 2006	14.13	14.19	14.07	14.19	53,819	+0.07(+0.47%)
Nov 14, 2006	13.88	14.15	13.81	14.12	167,585	+0.17(+1.23%)
Nov 13, 2006	13.76	14.03	13.76	13.95	92,070	+0.21(+1.51%)
Nov 10, 2006	13.77	13.83	13.61	13.74	35,292	-0.06(-0.40%)
Nov 09, 2006	13.80	13.87	13.68	13.80	36,253	-0.10(-0.69%)
Nov 08, 2006	13.64	13.94	13.64	13.89	29,456	+0.16(+1.18%)
Nov 07, 2006	13.58	13.73	13.55	13.73	34,049	+0.10(+0.71%)
Nov 06, 2006	13.46	13.68	13.41	13.64	17,396	+0.17(+1.28%)
Nov 03, 2006	13.35	13.46	13.28	13.46	19,392	+0.25(+1.92%)
Nov 02, 2006	13.18	13.33	13.04	13.21	22,439	-0.13(-0.99%)
Nov 01, 2006	13.78	13.87	13.31	13.34	47,279	-0.37(-2.70%)
Oct 31, 2006	13.87	13.87	13.55	13.71	43,999	-0.16(-1.13%)
Oct 30, 2006	13.55	13.87	13.53	13.87	20,486	+0.21(+1.52%)
Oct 27, 2006	13.75	13.82	13.50	13.66	29,531	-0.19(-1.35%)
Oct 26, 2006	13.65	13.85	13.38	13.85	52,915	+0.33(+2.43%)
Oct 25, 2006	13.43	13.63	13.32	13.52	45,051	-0.22(-1.58%)
Oct 24, 2006	13.71	13.77	13.62	13.74	39,563	-0.06(-0.44%)
Oct 23, 2006	13.29	13.93	13.29	13.80	72,308	+0.33(+2.48%)
Oct 20, 2006	13.47	13.69	13.18	13.46	66,397	+0.10(+0.72%)
Oct 19, 2006	13.29	13.43	13.26	13.37	30,293	+0.01(+0.08%)
Oct 18, 2006	13.42	13.64	13.29	13.36	41,463	-0.03(-0.19%)
Oct 17, 2006	13.33	13.45	13.32	13.38	34,225	-0.12(-0.86%)
Oct 16, 2006	13.39	13.55	13.39	13.50	41,054	+0.01(+0.07%)
Oct 13, 2006	13.24	13.60	13.24	13.49	76,058	+0.10(+0.72%)
Oct 12, 2006	13.34	13.43	13.28	13.39	81,299	+0.16(+1.19%)
Oct 11, 2006	13.54	13.54	13.18	13.24	26,849	-0.22(-1.66%)
Oct 10, 2006	13.67	13.67	13.31	13.46	104,477	-0.18(-1.34%)
Oct 09, 2006	13.65	13.66	13.42	13.64	17,684	+0.03(+0.19%)
Oct 06, 2006	13.54	13.68	13.40	13.62	16,734	-0.02(-0.15%)
Oct 05, 2006	13.26	13.65	13.21	13.64	28,520	+0.33(+2.51%)
Oct 04, 2006	12.96	13.33	12.88	13.30	21,805	+0.46(+3.59%)
Oct 03, 2006	12.86	12.98	12.82	12.84	47,612	-0.05(-0.35%)
Oct 02, 2006	13.45	13.57	12.85	12.89	41,194	-0.54(-4.00%)
Sep 29, 2006	13.67	13.69	13.39	13.42	29,448	-0.28(-2.03%)
Sep 28, 2006	13.66	13.80	13.49	13.70	25,487	+0.03(+0.18%)
Sep 27, 2006	13.47	13.71	13.47	13.68	14,605	+0.17(+1.24%)
Sep 26, 2006	13.47	13.55	13.38	13.51	8,102	+0.01(+0.08%)
Sep 25, 2006	13.13	13.51	13.07	13.50	20,111	+0.36(+2.74%)
Sep 22, 2006	13.29	13.42	13.13	13.14	30,402	-0.24(-1.80%)
Sep 21, 2006	13.59	13.71	13.38	13.38	71,073	-0.22(-1.65%)
Sep 20, 2006	13.56	13.75	13.51	13.61	38,655	+0.20(+1.51%)
Sep 19, 2006	13.42	13.49	13.25	13.40	19,993	-0.08(-0.60%)
Sep 18, 2006	13.52	13.60	13.41	13.48	19,286	-0.08(-0.56%)
Sep 15, 2006	13.67	13.70	13.45	13.56	134,193	-0.01(-0.07%)
Sep 14, 2006	13.54	13.61	13.47	13.57	26,275	-0.07(-0.52%)
Sep 13, 2006	13.76	13.76	13.55	13.64	26,782	-0.06(-0.41%)
Sep 12, 2006	13.19	13.73	13.09	13.70	21,770	+0.60(+4.60%)
Sep 11, 2006	13.06	13.29	13.04	13.09	17,538	-0.08(-0.57%)
Sep 08, 2006	13.20	13.39	13.07	13.17	16,529	+0.05(+0.38%)
Sep 07, 2006	13.24	13.36	13.04	13.12	38,706	-0.23(-1.71%)
Sep 06, 2006	13.62	13.67	13.35	13.35	30,708	-0.37(-2.70%)
Sep 05, 2006	13.42	13.74	13.42	13.72	27,797	+0.36(+2.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.